株価チャート
2017/11/01～2018/03/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 |
| 03/30 | 1,644 | 1,644 | 1,609 | 1,616 | -0.68% | 47,100 | 622億2968万 | +0.62% | 7.03 | 0.52 |
| 03/29 | 1,643 | 1,670 | 1,607 | 1,627 | +0.43% | 57,500 | 626億5328万 | +1.31% | 7.08 | 0.53 |
| 03/28 | 1,600 | 1,622 | 1,582 | 1,620 | -0.06% | 78,800 | 623億8372万 | +0.87% | 7.05 | 0.53 |
| 03/27 | 1,591 | 1,636 | 1,542 | 1,621 | +1.89% | 144,600 | 624億2222万 | +0.93% | 7.06 | 0.53 |
| 03/26 | 1,565 | 1,591 | 1,557 | 1,591 | +0.38% | 93,400 | 612億6697万 | -1% | 6.92 | 0.52 |
| 03/23 | 1,607 | 1,627 | 1,579 | 1,585 | -3.76% | 85,900 | 610億3592万 | -1.31% | 6.9 | 0.51 |
| 03/22 | 1,647 | 1,651 | 1,631 | 1,647 | +0.37% | 40,300 | 634億2345万 | +2.55% | 7.17 | 0.54 |
| 03/20 | 1,618 | 1,647 | 1,611 | 1,641 | +1.36% | 54,500 | 631億9239万 | +2.37% | 7.14 | 0.53 |
| 03/19 | 1,590 | 1,628 | 1,590 | 1,619 | +0.37% | 95,200 | 623億4521万 | +1.12% | 7.05 | 0.53 |
| 03/16 | 1,631 | 1,633 | 1,611 | 1,613 | -0.62% | 74,400 | 621億1416万 | +0.75% | 7.02 | 0.52 |
| 03/15 | 1,608 | 1,629 | 1,596 | 1,623 | +1.31% | 61,800 | 624億9924万 | +1.25% | 7.06 | 0.53 |
| 03/14 | 1,600 | 1,610 | 1,583 | 1,602 | -0.25% | 64,300 | 616億9056万 | -0.12% | 6.97 | 0.52 |
| 03/13 | 1,585 | 1,610 | 1,571 | 1,606 | +1.01% | 149,700 | 618億4460万 | -0.12% | 6.99 | 0.52 |
| 03/12 | 1,564 | 1,592 | 1,564 | 1,590 | +1.99% | 58,300 | 612億2846万 | -1.55% | 6.92 | 0.52 |
| 03/09 | 1,576 | 1,588 | 1,555 | 1,559 | -0.51% | 116,000 | 600億3470万 | -3.88% | 6.79 | 0.51 |
| 03/08 | 1,583 | 1,599 | 1,562 | 1,567 | -0.32% | 56,600 | 603億4277万 | -3.87% | 6.82 | 0.51 |
| 03/07 | 1,565 | 1,596 | 1,559 | 1,572 | -0.57% | 58,400 | 605億3531万 | -3.91% | 6.84 | 0.51 |
| 03/06 | 1,567 | 1,597 | 1,567 | 1,581 | +1.02% | 51,300 | 608億8189万 | -3.66% | 6.88 | 0.51 |
| 03/05 | 1,555 | 1,572 | 1,544 | 1,565 | -0.57% | 80,500 | 602億6575万 | -5.04% | 6.81 | 0.51 |
| 03/02 | 1,565 | 1,582 | 1,561 | 1,574 | -1.07% | 85,200 | 606億1233万 | -4.84% | 6.85 | 0.51 |
| 03/01 | 1,605 | 1,613 | 1,584 | 1,591 | -1.91% | 91,200 | 612億6697万 | -4.16% | 6.92 | 0.52 |
| 02/28 | 1,637 | 1,645 | 1,620 | 1,622 | -1.28% | 64,500 | 624億6073万 | -2.7% | 7.06 | 0.53 |
| 02/27 | 1,646 | 1,648 | 1,623 | 1,643 | +0.12% | 44,300 | 632億6941万 | -1.68% | 7.15 | 0.53 |
| 02/26 | 1,642 | 1,652 | 1,634 | 1,641 | +0.74% | 44,700 | 631億9239万 | -1.97% | 7.14 | 0.53 |
| 02/23 | 1,614 | 1,633 | 1,606 | 1,629 | +1.12% | 39,700 | 627億3029万 | -2.86% | 7.09 | 0.53 |
| 02/22 | 1,612 | 1,620 | 1,600 | 1,611 | -1.1% | 42,000 | 620億3714万 | -4.11% | 7.01 | 0.52 |
| 02/21 | 1,644 | 1,649 | 1,627 | 1,629 | -0.06% | 37,000 | 627億3029万 | -3.27% | 7.09 | 0.53 |
| 02/20 | 1,626 | 1,634 | 1,608 | 1,630 | -0.43% | 54,200 | 627億6880万 | -3.49% | 7.09 | 0.53 |
| 02/19 | 1,615 | 1,656 | 1,615 | 1,637 | +3.35% | 85,500 | 630億3836万 | -3.36% | 7.13 | 0.53 |
| 02/16 | 1,581 | 1,598 | 1,570 | 1,584 | +0.32% | 66,500 | 609億9741万 | -6.77% | 6.89 | 0.51 |
| 02/15 | 1,589 | 1,604 | 1,576 | 1,579 | +0.51% | 54,100 | 608億487万 | -7.5% | 6.87 | 0.51 |
| 02/14 | 1,590 | 1,611 | 1,569 | 1,571 | -1.13% | 64,000 | 604億9680万 | -8.34% | 6.84 | 0.51 |
| 02/13 | 1,636 | 1,639 | 1,586 | 1,589 | -1.73% | 99,900 | 611億8995万 | -7.67% | 6.92 | 0.52 |
| 02/09 | 1,601 | 1,622 | 1,601 | 1,617 | -2.06% | 85,400 | 622億6819万 | -6.37% | 7.04 | 0.53 |
| 02/08 | 1,651 | 1,666 | 1,651 | 1,651 | -0.96% | 86,600 | 635億7748万 | -4.73% | 7.19 | 0.54 |
| 02/07 | 1,715 | 1,742 | 1,667 | 1,667 | -1.36% | 96,700 | 641億9361万 | -3.86% | 7.26 | 0.54 |
| 02/06 | 1,730 | 1,739 | 1,646 | 1,690 | -4.74% | 169,300 | 650億7931万 | -2.65% | 7.36 | 0.55 |
| 02/05 | 1,770 | 1,789 | 1,747 | 1,774 | -0.62% | 95,200 | 683億1402万 | +2.13% | 7.72 | 0.58 |
| 02/02 | 1,757 | 1,793 | 1,746 | 1,785 | +1.31% | 88,800 | 687億3761万 | +2.88% | 7.77 | 0.58 |
| 02/01 | 1,718 | 1,773 | 1,715 | 1,762 | +3.83% | 110,400 | 678億5192万 | +1.73% | 7.67 | 0.57 |
| 01/31 | 1,717 | 1,728 | 1,695 | 1,697 | -1.16% | 76,000 | 653億4887万 | -1.79% | 7.39 | 0.55 |
| 01/30 | 1,736 | 1,744 | 1,713 | 1,717 | -1.21% | 64,900 | 661億1904万 | -0.64% | 7.47 | 0.56 |
| 01/29 | 1,728 | 1,753 | 1,711 | 1,738 | +0.99% | 73,800 | 669億2772万 | +0.64% | 7.56 | 0.56 |
| 01/26 | 1,733 | 1,740 | 1,719 | 1,721 | -0.46% | 50,000 | 662億7307万 | -0.23% | 7.49 | 0.56 |
| 01/25 | 1,746 | 1,749 | 1,715 | 1,729 | -1.26% | 78,300 | 665億8114万 | +0.29% | 7.53 | 0.56 |
| 01/24 | 1,740 | 1,761 | 1,735 | 1,751 | +0.75% | 81,400 | 674億2833万 | +1.74% | 7.62 | 0.57 |
| 01/23 | 1,721 | 1,740 | 1,708 | 1,738 | +2.18% | 68,900 | 669億2772万 | +1.16% | 7.56 | 0.56 |
| 01/22 | 1,733 | 1,734 | 1,694 | 1,701 | -0.99% | 64,200 | 655億290万 | -0.93% | 7.4 | 0.55 |
| 01/19 | 1,730 | 1,736 | 1,702 | 1,718 | +0.94% | 69,700 | 661億5755万 | +0.12% | 7.48 | 0.56 |
| 01/18 | 1,745 | 1,750 | 1,702 | 1,702 | -1.16% | 76,100 | 655億4141万 | -0.58% | 7.41 | 0.55 |
| 01/17 | 1,722 | 1,739 | 1,717 | 1,722 | -1.2% | 73,800 | 663億1158万 | +0.88% | 7.5 | 0.56 |
| 01/16 | 1,759 | 1,760 | 1,734 | 1,743 | -0.91% | 79,400 | 671億2026万 | +2.41% | 7.59 | 0.57 |
| 01/15 | 1,782 | 1,793 | 1,753 | 1,759 | -0.4% | 60,900 | 677億3639万 | +3.71% | 7.66 | 0.57 |
| 01/12 | 1,783 | 1,813 | 1,754 | 1,766 | -1.4% | 108,900 | 680億595万 | +4.44% | 7.69 | 0.57 |
| 01/11 | 1,753 | 1,791 | 1,747 | 1,791 | +2.46% | 155,900 | 689億6866万 | +6.29% | 7.8 | 0.58 |
| 01/10 | 1,735 | 1,769 | 1,735 | 1,748 | +0.17% | 92,000 | 673億1280万 | +4.17% | 7.61 | 0.57 |
| 01/09 | 1,768 | 1,768 | 1,731 | 1,745 | -0.57% | 66,100 | 671億9728万 | +4.3% | 7.6 | 0.57 |
| 01/05 | 1,756 | 1,773 | 1,749 | 1,755 | +0.34% | 104,300 | 675億8236万 | +5.28% | 7.64 | 0.57 |
| 01/04 | 1,733 | 1,750 | 1,715 | 1,749 | +3.31% | 140,700 | 673億5131万 | +5.42% | 7.61 | 0.57 |
| 2017 |
| 12/29 | 1,702 | 1,708 | 1,692 | 1,693 | -0.35% | 84,800 | 651億9483万 | +2.48% | 7.37 | 0.55 |
| 12/28 | 1,719 | 1,719 | 1,694 | 1,699 | -1.34% | 83,600 | 654億2589万 | +3.16% | 7.4 | 0.55 |
| 12/27 | 1,714 | 1,735 | 1,714 | 1,722 | +0.41% | 91,300 | 663億1158万 | +4.87% | 7.5 | 0.56 |
| 12/26 | 1,710 | 1,728 | 1,708 | 1,715 | -0.29% | 68,300 | 660億4202万 | +4.76% | 7.46 | 0.56 |
| 12/25 | 1,698 | 1,743 | 1,698 | 1,720 | +2.99% | 179,600 | 662億3456万 | +5.46% | 7.49 | 0.56 |
| 12/22 | 1,678 | 1,691 | 1,664 | 1,670 | -0.48% | 68,900 | 643億914万 | +2.77% | 7.27 | 0.54 |
| 12/21 | 1,699 | 1,706 | 1,677 | 1,678 | -1.24% | 49,900 | 646億1721万 | +3.45% | 7.3 | 0.55 |
| 12/20 | 1,685 | 1,711 | 1,683 | 1,699 | +0.83% | 61,700 | 654億2589万 | +4.94% | 7.4 | 0.55 |
| 12/19 | 1,695 | 1,695 | 1,674 | 1,685 | -0.41% | 34,800 | 648億8677万 | +4.21% | 7.33 | 0.55 |
| 12/18 | 1,678 | 1,699 | 1,666 | 1,692 | +1.74% | 55,800 | 651億5633万 | +4.64% | 7.36 | 0.55 |
| 12/15 | 1,675 | 1,675 | 1,649 | 1,663 | -1.19% | 48,600 | 640億3958万 | +2.84% | 7.24 | 0.54 |
| 12/14 | 1,700 | 1,704 | 1,661 | 1,683 | -1.52% | 55,900 | 648億975万 | +3.95% | 7.33 | 0.55 |
| 12/13 | 1,680 | 1,714 | 1,650 | 1,709 | +2.58% | 104,400 | 658億1097万 | +5.56% | 7.44 | 0.56 |
| 12/12 | 1,625 | 1,672 | 1,624 | 1,666 | +2.4% | 79,200 | 641億5511万 | +2.9% | 7.25 | 0.54 |
| 12/11 | 1,595 | 1,627 | 1,595 | 1,627 | +2.59% | 69,000 | 626億5328万 | +0.43% | 7.08 | 0.53 |
| 12/08 | 1,546 | 1,588 | 1,546 | 1,586 | +0.63% | 107,800 | 610億7443万 | -2.34% | 6.9 | 0.52 |
| 12/07 | 1,598 | 1,604 | 1,572 | 1,576 | -1.07% | 87,600 | 606億8934万 | -3.25% | 6.86 | 0.51 |
| 12/06 | 1,636 | 1,641 | 1,589 | 1,593 | -3.16% | 80,400 | 613億4399万 | -2.57% | 6.93 | 0.52 |
| 12/05 | 1,612 | 1,647 | 1,611 | 1,645 | +1.61% | 61,200 | 633億4643万 | +0.24% | 7.16 | 0.53 |
| 12/04 | 1,645 | 1,645 | 1,617 | 1,619 | -0.37% | 44,700 | 623億4521万 | -1.52% | 7.05 | 0.53 |
| 12/01 | 1,623 | 1,632 | 1,607 | 1,625 | +0.18% | 56,800 | 625億7626万 | -1.4% | 7.07 | 0.53 |
| 11/30 | 1,581 | 1,631 | 1,581 | 1,622 | +2.08% | 113,600 | 624億6073万 | -1.76% | 7.06 | 0.53 |
| 11/29 | 1,579 | 1,598 | 1,578 | 1,589 | +1.92% | 41,900 | 611億8995万 | -3.93% | 6.92 | 0.52 |
| 11/28 | 1,570 | 1,578 | 1,553 | 1,559 | -0.95% | 49,000 | 600億3470万 | -5.97% | 6.79 | 0.51 |
| 11/27 | 1,572 | 1,580 | 1,565 | 1,574 | +0.32% | 49,200 | 606億1233万 | -5.29% | 6.85 | 0.51 |
| 11/24 | 1,570 | 1,575 | 1,553 | 1,569 | -0.44% | 53,700 | 604億1978万 | -5.82% | 6.83 | 0.51 |
| 11/22 | 1,592 | 1,592 | 1,568 | 1,576 | -0.19% | 68,100 | 606億8934万 | -5.74% | 6.86 | 0.51 |
| 11/21 | 1,568 | 1,588 | 1,565 | 1,579 | +0.7% | 49,200 | 608億487万 | -5.84% | 6.87 | 0.51 |
| 11/20 | 1,575 | 1,575 | 1,561 | 1,568 | -0.44% | 49,200 | 603億8128万 | -6.78% | 6.82 | 0.51 |
| 11/17 | 1,601 | 1,613 | 1,573 | 1,575 | -0.69% | 83,400 | 606億5084万 | -6.64% | 6.86 | 0.51 |
| 11/16 | 1,598 | 1,602 | 1,586 | 1,586 | -1% | 97,400 | 610億7443万 | -6.21% | 6.9 | 0.52 |
| 11/15 | 1,650 | 1,650 | 1,591 | 1,602 | -3.61% | 122,800 | 616億9056万 | -5.54% | 6.97 | 0.52 |
| 11/14 | 1,684 | 1,689 | 1,658 | 1,662 | -1.6% | 79,300 | 640億107万 | -2.24% | 7.23 | 0.54 |
| 11/13 | 1,689 | 1,699 | 1,674 | 1,689 | -0.35% | 81,200 | 650億4080万 | -0.71% | 7.35 | 0.55 |
| 11/10 | 1,687 | 1,703 | 1,687 | 1,695 | -0.99% | 73,500 | 652億7185万 | -0.41% | 7.38 | 0.55 |
| 11/09 | 1,699 | 1,725 | 1,686 | 1,712 | +1.78% | 149,600 | 659億2650万 | +0.53% | 7.45 | 0.56 |
| 11/08 | 1,691 | 1,691 | 1,662 | 1,682 | -0.53% | 91,700 | 647億7124万 | -1.29% | 7.32 | 0.55 |
| 11/07 | 1,671 | 1,696 | 1,658 | 1,691 | +0.18% | 78,200 | 651億1782万 | -0.88% | 7.36 | 0.55 |
| 11/06 | 1,716 | 1,720 | 1,678 | 1,688 | -2.54% | 120,500 | 650億229万 | -1.11% | 7.35 | 0.55 |
| 11/02 | 1,720 | 1,738 | 1,712 | 1,732 | +0.52% | 73,400 | 666億9667万 | +1.29% | 7.54 | 0.56 |
| 11/01 | 1,720 | 1,724 | 1,704 | 1,723 | +0.29% | 92,100 | 663億5009万 | +0.82% | 7.5 | 0.56 |
